Mercado Registrado bajo el N° 16 de CNV
   Inicio     Contacto     Sitios de Interés     SICOLP     Mapa del Sitio   
      English
    
 
   BUSCADOR
 
 
SIGANOS EN        
 
 
  MERCADO: CERRADO
 
 
HORA BUENOS AIRES: 04:42 - SU HORA: 04:42
 
 
 
COTIZACIONES / Opciones
cotizaciones / opciones
  
 
   Ver definición en Operaciones a Plazo
 
OpciónHora
Cotización
Cierre
Anterior
Último
Precio
Variación
Diaria
Volumen Efectivo en PesosLotes (*)
AGRC26.0OC14:46:1813,00013,500+3,85 %6.750,005,00
AGRC41.0OC12:53:200,4000,300-25,00 %1.170,0031,00
ALUC10.38D15:29:593,3123,450+4,17 %32.690,00102,00
ALUC10.38O13:12:482,7002,500-7,41 %5.000,0020,00
ALUC11.73O16:55:501,3501,120-17,04 %89.551,00693,00
ALUC12.13O16:48:080,9000,810-10,00 %4.360,0053,00
ALUC12.9DI16:58:211,2071,200-0,58 %750.790,006.255,00
ALUC12.9OC16:54:390,3000,220-26,67 %7.606,00304,00
ALUC13.3DI16:17:311,1000,780-29,09 %8.970,00115,00
ALUC5.80FE16:59:458,0007,950-0,63 %39.250,0050,00
BHIC8.25DI16:43:321,3951,200-13,98 %49.153,00400,00
BHIC8.25OC12:10:551,0000,800-20,00 %6.550,0080,00
BOLC10.7OC16:27:551,2901,250-3,10 %7.525,0043,00
BOLC11.5OC16:21:340,5350,360-32,71 %21.076,00337,00
BOLC12.8DI16:58:100,9000,930+3,33 %22.525,00291,00
BOLC13.5DI16:59:370,7000,600-14,29 %600,0010,00
CAPC70.0OC15:00:1810,00010,0000,00 %16.500,0018,00
CECC14.0DI16:22:452,9002,300-20,69 %2.530,0011,00
CECC14.0OC16:23:191,6201,350-16,67 %1.485,0011,00
CELC11.0OC15:35:304,0004,300+7,50 %12.040,0028,00
CELC13.0OC16:38:321,9002,200+15,79 %8.080,0034,00
CELC14.0DI16:37:382,7003,200+18,52 %1.600,005,00
CELC16.0OC16:08:390,2000,240+20,00 %2.276,0097,00
CEPC30.0DI16:05:504,2503,500-17,65 %2.800,008,00
COMC3.165O16:53:001,2751,259-1,25 %14.611,00116,00
COMC3.303O16:57:411,1431,148+0,44 %122.929,001.087,00
COMC3.45DI16:48:461,1501,220+6,09 %25.850,00210,00
COMC3.45OC17:00:010,9800,950-3,06 %418.715,004.340,00
COMC3.60DI16:44:501,1131,080-2,96 %66.626,00614,00
COMC3.60OC16:56:440,8650,830-4,05 %237.893,002.832,00
COMC3.75DI16:56:230,9500,9500,00 %291.806,003.117,00
COMC3.75OC16:35:250,6950,670-3,60 %113.792,001.656,00
COMC3.90DI16:55:390,8710,860-1,26 %35.385,00440,00
COMC3.90OC16:59:270,5400,520-3,70 %103.188,002.098,00
COMC4.05DI15:49:370,8000,750-6,25 %112.630,001.586,00
COMC4.05OC16:53:520,3950,370-6,33 %291.159,008.012,00
COMC4.20DI16:39:340,7000,630-10,00 %20.625,00315,00
COMC4.20OC17:00:000,2480,232-6,45 %99.240,004.059,00
COMC4.35DI16:58:260,6220,550-11,58 %44.932,00776,00
COMC4.35OC16:53:460,1520,135-11,18 %142.387,0010.229,00
COMC4.50DI16:51:580,5460,490-10,26 %240.527,004.805,00
COMC4.50OC16:59:140,0830,045-45,78 %47.019,007.904,00
COMC4.65DI17:00:000,4800,400-16,67 %51.872,001.214,00
COMC4.65OC16:37:130,0550,029-47,27 %7.404,001.765,00
COMC4.80DI15:33:060,3910,370-5,37 %29.910,00765,00
COMC4.80OC12:43:570,0240,0240,00 %259,00108,00
COMC4.95DI16:59:150,2970,285-4,04 %100.864,003.450,00
COMC5.10DI13:41:330,2100,2100,00 %3.150,00150,00
COMV3.90FE12:25:100,2050,209+1,95 %418,0020,00
CREC28.0OC16:04:155,0006,500+30,00 %39.000,0060,00
CREC29.0DI14:19:57-7,1300,00 %1.185.719,001.663,00
CREC29.0OC16:29:323,9995,700+42,54 %1.140,002,00
CREC34.0DI16:13:152,0002,850+42,50 %96.400,00347,00
CREC34.0OC16:56:410,3060,660+115,69 %222.773,002.975,00
CREC36.0DI16:53:110,9431,500+59,07 %93.455,00638,00
CREC36.0OC16:22:350,0500,200+300,00 %18.384,00795,00
CREC38.0OC16:10:040,0900,060-33,33 %26,005,00
CREV32.0DI12:21:001,0151,000-1,48 %100,001,00
CTOC40.0DI15:44:037,0008,500+21,43 %56.610,0067,00
CTOC40.0OC16:53:134,7006,600+40,43 %18.040,0027,00
CTOC44.0DI16:33:333,3005,400+63,64 %74.560,00150,00
CTOC44.0OC16:31:451,0003,033+203,30 %19.273,0072,00
ERAC10.85O16:15:112,5502,600+1,96 %2.875,0011,00
ERAC11.75O15:31:211,7001,680-1,18 %6.580,0038,00
ERAC12.75D16:45:511,6461,520-7,65 %40.414,00248,00
ERAC12.75O16:56:530,7990,650-18,65 %41.723,00576,00
ERAC13.75D16:32:440,7720,750-2,85 %29.975,00413,00
ERAC13.75O16:58:080,1460,074-49,32 %35.758,003.351,00
FRAC108.DI14:47:09-25,4000,00 %591.820,00233,00
FRAC108.OC16:46:5315,50019,000+22,58 %86.330,0047,00
FRAC126.DI16:33:349,0009,0000,00 %3.600,004,00
GFGC102.DI16:51:121,8002,500+38,89 %39.276,00175,00
GFGC68.0OC16:33:0125,10026,800+6,77 %290.700,00110,00
GFGC70.0OC16:28:2423,15724,700+6,66 %249.835,00102,00
GFGC72.0OC16:18:1821,50022,800+6,05 %135.410,0060,00
GFGC74.0OC16:42:3019,50020,800+6,67 %400.010,00198,00
GFGC76.0OC16:16:2517,45018,700+7,16 %24.310,0013,00
GFGC78.0OC16:16:1615,53616,800+8,14 %315.040,00190,00
GFGC80.0DI16:48:3415,92716,715+4,95 %94.429,0055,00
GFGC80.0OC16:26:4713,71414,750+7,55 %1.230.850,00839,00
GFGC82.0OC16:58:0911,60012,900+11,21 %1.408.756,001.114,00
GFGC84.0DI12:32:2612,50016,000+28,00 %13.600,009,00
GFGC84.0OC16:53:259,51110,900+14,60 %1.043.960,00976,00
GFGC86.0DI16:14:2410,50012,500+19,05 %43.750,0035,00
GFGC86.0OC16:58:067,5179,000+19,73 %1.171.922,001.347,00
GFGC88.0OC16:55:385,6697,000+23,48 %708.459,001.051,00
GFGC90.0DI16:53:107,8008,600+10,26 %221.457,00244,00
GFGC90.0OC16:59:293,6695,300+44,45 %2.264.869,004.825,00
GFGC93.0DI16:49:456,1007,050+15,57 %229.642,00332,00
GFGC93.0OC16:59:521,5082,900+92,31 %2.486.451,0010.815,00
GFGC96.0DI16:58:544,6005,700+23,91 %805.711,001.539,00
GFGC96.0OC16:59:490,5091,300+155,40 %689.609,007.161,00
GFGC99.0DI16:52:563,1504,000+26,98 %200.470,00556,00
GFGC99.0OC16:59:210,2000,500+150,00 %81.100,001.801,00
GFGV60.0OC15:21:440,0250,010-60,00 %875,00700,00
GFGV70.0OC13:46:210,1500,020-86,67 %800,00400,00
GFGV80.0OC16:48:170,0510,015-70,59 %791,00260,00
GFGV86.0DI16:55:57-1,3000,00 %18.610,00127,00
GFGV86.0OC15:34:240,1400,080-42,86 %2.442,00275,00
GFGV88.0DI16:38:282,6002,100-19,23 %127.884,00589,00
GFGV88.0OC16:01:220,1600,140-12,50 %7.815,00562,00
GFGV90.0DI16:54:283,4753,100-10,79 %68.029,00208,00
GFGV90.0OC16:59:480,4590,300-34,64 %17.850,00560,00
GFGV93.0DI16:01:36-4,2000,00 %10.920,0026,00
GFGV93.0OC16:56:241,1000,750-31,82 %88.891,001.037,00
GVAC4.20DI16:02:300,5500,500-9,09 %32.000,00640,00
GVAC4.80DI13:45:290,2000,2000,00 %5.000,00250,00
INDC3.20OC16:24:534,6454,749+2,24 %126.483,00270,00
INDC3.60FE16:22:504,7004,900+4,26 %49.000,00100,00
INDC4.60OC16:24:183,2803,390+3,35 %15.255,0045,00
JMIC40.0OC16:57:2819,00021,000+10,53 %21.000,0010,00
LEDC13.5DI16:56:032,3002,780+20,87 %368.628,001.326,00
LEDC13.5OC16:55:233,2001,950-39,06 %258.570,001.326,00
METC20.0OC16:53:0713,20012,500-5,30 %64.000,0052,00
METC25.0OC13:10:537,8007,000-10,26 %7.000,0010,00
MIRC300.DI13:49:36220,000207,000-5,91 %460.700,0022,00
MIRC330.OC14:30:19120,000130,000+8,33 %26.000,002,00
MIRC420.DI11:47:0495,00095,0000,00 %9.500,001,00
MIRC420.OC11:14:2370,00075,000+7,14 %7.500,001,00
MIRC500.DI14:20:2638,00038,0000,00 %27.800,008,00
MOLC60.0DI15:46:1115,00012,000-20,00 %60.000,0050,00
OESC32.0OC16:22:384,0004,0000,00 %2.800,007,00
PAMC38.1OC12:53:539,0008,800-2,22 %14.960,0017,00
PAMC40.1OC13:53:397,2007,000-2,78 %60.200,0086,00
PAMC42.1OC16:40:575,1505,000-2,91 %100.610,00199,00
PAMC43.1OC15:31:184,1504,100-1,20 %28.445,0069,00
PAMC44.1OC16:54:233,1503,100-1,59 %71.190,00229,00
PAMC45.1DI16:40:544,6004,500-2,17 %47.700,00105,00
PAMC45.1OC16:53:562,2802,049-10,13 %178.114,00846,00
PAMC47.0DI16:50:053,6653,210-12,41 %164.836,00487,00
PAMC47.0OC16:59:510,7100,550-22,54 %74.136,001.323,00
PAMC49.0DI16:51:142,2032,060-6,49 %32.144,00148,00
PAMC51.0DI15:32:181,4951,380-7,69 %30.760,00220,00
PAMC53.0FE15:50:28-1,3500,00 %4.050,0030,00
PAMV40.1DI14:45:500,5500,700+27,27 %350,005,00
PAMV45.1OC14:49:590,6000,300-50,00 %270,009,00
PAMV47.0OC15:50:14-0,9000,00 %7.200,0080,00
PBRC102.DI16:23:48-1,5000,00 %19.374,00131,00
PBRC70.4OC16:55:4819,50020,500+5,13 %569.256,00274,00
PBRC74.4OC16:06:2515,60016,300+4,49 %390.908,00234,00
PBRC78.4OC16:45:4811,70012,600+7,69 %490.315,00383,00
PBRC82.4DI14:59:2812,25012,700+3,67 %19.100,0015,00
PBRC82.4OC16:49:547,2108,500+17,89 %423.114,00482,00
PBRC86.4DI16:23:548,5709,170+7,00 %8.451,009,00
PBRC86.4OC16:51:263,9854,500+12,92 %1.385.654,002.802,00
PBRC90.4DI16:51:056,3306,950+9,79 %39.090,0054,00
PBRC90.4OC16:59:311,1161,450+29,93 %1.634.821,0010.146,00
PBRC94.4DI16:39:144,3234,700+8,72 %128.351,00264,00
PBRC94.4OC16:59:380,1910,200+4,71 %237.976,0010.668,00
PBRC98.4DI16:59:112,7002,840+5,19 %168.922,00586,00
PBRC98.4OC16:58:230,0800,070-12,50 %22.546,002.919,00
PBRV86.4OC16:36:180,3200,150-53,12 %9.120,00608,00
PBRV90.4DI16:56:073,6753,700+0,68 %57.409,00155,00
PBRV90.4OC16:51:161,6000,950-40,63 %54.133,00568,00
PGRC10.0OC15:44:483,7503,800+1,33 %40.050,00108,00
PGRC11.5DI16:51:093,1003,1000,00 %43.850,00140,00
PGRC12.0OC16:48:111,7601,850+5,11 %65.526,00345,00
PGRC13.0DI14:50:071,8001,930+7,22 %12.360,0064,00
PGRC13.0OC16:27:180,9000,855-5,00 %20.790,00235,00
PGRC14.0DI16:51:141,4131,600+13,23 %81.945,00536,00
PGRC14.0OC16:59:120,3020,240-20,53 %30.015,001.226,00
PGRC15.0OC16:43:230,0450,030-33,33 %3.261,00946,00
PGRC16.0DI16:56:570,8630,845-2,09 %50.296,00630,00
PGRC16.0OC13:52:220,0180,010-44,44 %395,00315,00
PGRC17.0DI16:53:250,5000,550+10,00 %6.469,00111,00
SAMC110.DI16:58:28-32,0000,00 %18.900,006,00
SAMC110.OC16:49:4922,80024,300+6,58 %21.720,009,00
SAMC120.OC16:58:3914,30016,000+11,89 %4.800,003,00
SAMC130.DI16:46:0010,00016,000+60,00 %43.000,0028,00
SUPC80.0OC16:16:096,2506,500+4,00 %16.250,0025,00
TECC115.OC16:59:250,9000,750-16,67 %1.500,0020,00
TECC94.6DI13:46:5120,85021,200+1,68 %1.060.000,00500,00
TRAC34.0DI16:33:5910,3309,100-11,91 %16.690,0018,00
TRAC34.0OC16:43:318,0476,450-19,85 %9.725,0015,00
TRAC40.0DI16:59:524,8934,499-8,05 %24.544,0057,00
TRAC40.0OC16:44:291,2040,500-58,47 %4.101,0048,00
TRAC42.0DI15:11:18-3,0000,00 %15.000,0050,00
TS.C232.OC16:07:297,0009,000+28,57 %24.300,0027,00
TS.C248.DI14:45:5810,00013,000+30,00 %2.600,002,00
TS.C248.OC16:26:341,0501,000-4,76 %7.750,0067,00
TS.C272.DI14:09:44-1,9500,00 %5.685,0031,00
TS.V240.OC16:55:191,5001,5000,00 %600,004,00
TS.V248.OC16:38:4315,0008,000-46,67 %6.700,008,00
VALC100.FE13:37:43-3,0000,00 %5.100,0017,00
VALC86.0OC16:48:110,6004,500+650,00 %24.130,0051,00
VALC90.0DI11:23:50-5,0000,00 %9.000,0018,00
YPFC300.OC16:51:5593,00096,500+3,76 %965.000,00100,00
YPFC340.DI16:51:2930,00078,600+162,00 %786.000,00100,00
YPFC340.OC16:51:0545,00056,000+24,44 %33.550,006,00
YPFC360.DI16:44:4654,00059,000+9,26 %11.780,002,00
YPFC360.OC16:50:4736,00036,500+1,39 %40.110,0011,00
YPFC37818O16:52:3216,50019,000+15,15 %63.050,0035,00
YPFC400.DI16:44:3024,45326,500+8,37 %139.440,0058,00
YPFC400.OC16:56:193,0003,0000,00 %58.615,00214,00
 
(*) En general, el lote estándar está compuesto por 100 unidades del valor negociable subyacente.
DATOS SIN DEMORA
 
 
    ®2007 Merval All Rights Reserved     |     Términos y Condiciones de Uso     |     Mapa del Sitio     |     Contacto
Esta web está optimizada para © Google Chrome